OSAKA SODA CO LTD - Price History
Monthly price history for 4046.T (OSAKA SODA CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥9,330 | ¥9,330 |
| April 2024 | ¥9,280 | ¥9,280 |
| March 2024 | ¥9,700 | ¥9,700 |
| February 2024 | ¥11,487 | ¥11,540 |
| January 2024 | ¥10,382 | ¥10,430 |
| December 2023 | ¥9,636 | ¥9,680 |
| November 2023 | ¥9,675 | ¥9,720 |
| October 2023 | ¥8,740 | ¥8,780 |
| September 2023 | ¥6,420 | ¥6,450 |
| August 2023 | ¥6,909 | ¥6,990 |
| July 2023 | ¥5,713 | ¥5,780 |
| June 2023 | ¥5,367 | ¥5,430 |
| May 2023 | ¥3,988 | ¥4,035 |
| April 2023 | ¥4,329 | ¥4,380 |
| March 2023 | ¥4,305 | ¥4,355 |
| February 2023 | ¥4,209 | ¥4,305 |
| January 2023 | ¥4,136 | ¥4,230 |
| December 2022 | ¥3,745 | ¥3,830 |
| November 2022 | ¥4,038 | ¥4,130 |
| October 2022 | ¥3,534 | ¥3,615 |
| September 2022 | ¥3,715 | ¥3,800 |
| August 2022 | ¥3,656 | ¥3,785 |
| July 2022 | ¥3,275 | ¥3,390 |
| June 2022 | ¥3,091 | ¥3,200 |
| May 2022 | ¥2,894 | ¥2,996 |
| April 2022 | ¥3,091 | ¥3,200 |
| March 2022 | ¥3,019 | ¥3,125 |
| February 2022 | ¥2,990 | ¥3,140 |
| January 2022 | ¥2,890 | ¥3,035 |
| December 2021 | ¥2,895 | ¥3,040 |
| November 2021 | ¥2,433 | ¥2,555 |
| October 2021 | ¥2,750 | ¥2,888 |
| September 2021 | ¥2,582 | ¥2,711 |
| August 2021 | ¥2,509 | ¥2,668 |
| July 2021 | ¥2,268 | ¥2,412 |
| June 2021 | ¥2,284 | ¥2,429 |
| May 2021 | ¥2,317 | ¥2,464 |
| April 2021 | ¥2,322 | ¥2,469 |
| March 2021 | ¥2,480 | ¥2,637 |
| February 2021 | ¥2,377 | ¥2,558 |
| January 2021 | ¥2,361 | ¥2,540 |
| December 2020 | ¥2,530 | ¥2,722 |
| November 2020 | ¥2,274 | ¥2,447 |
| October 2020 | ¥2,307 | ¥2,482 |
| September 2020 | ¥2,378 | ¥2,559 |
| August 2020 | ¥2,321 | ¥2,528 |
| July 2020 | ¥2,080 | ¥2,265 |
| June 2020 | ¥2,183 | ¥2,377 |
| May 2020 | ¥2,406 | ¥2,620 |
| April 2020 | ¥2,251 | ¥2,451 |
| March 2020 | ¥2,364 | ¥2,574 |
| February 2020 | ¥2,317 | ¥2,553 |
| January 2020 | ¥2,665 | ¥2,936 |
| December 2019 | ¥2,859 | ¥3,150 |
| November 2019 | ¥2,763 | ¥3,045 |
| October 2019 | ¥2,795 | ¥3,080 |
| September 2019 | ¥2,513 | ¥2,769 |
| August 2019 | ¥2,213 | ¥2,467 |
| July 2019 | ¥2,387 | ¥2,661 |
| June 2019 | ¥2,414 | ¥2,691 |
| May 2019 | ¥2,341 | ¥2,609 |
| April 2019 | ¥2,407 | ¥2,683 |
| March 2019 | ¥2,435 | ¥2,714 |
| February 2019 | ¥2,456 | ¥2,772 |
| January 2019 | ¥2,207 | ¥2,491 |
| December 2018 | ¥2,177 | ¥2,458 |
| November 2018 | ¥2,354 | ¥2,657 |
| October 2018 | ¥2,354 | ¥2,657 |
| September 2018 | ¥2,671 | ¥3,015 |
| August 2018 | ¥2,772 | ¥3,160 |
| July 2018 | ¥2,903 | ¥3,310 |
| June 2018 | ¥2,767 | ¥3,155 |
| May 2018 | ¥2,767 | ¥3,155 |
| April 2018 | ¥2,684 | ¥3,060 |
| March 2018 | ¥2,465 | ¥2,810 |
| February 2018 | ¥2,498 | ¥2,879 |
| January 2018 | ¥2,435 | ¥2,806 |
| December 2017 | ¥2,501 | ¥2,883 |
| November 2017 | ¥2,482 | ¥2,861 |
| October 2017 | ¥2,580 | ¥2,974 |
| September 2017 | ¥2,516 | ¥2,900 |
| August 2017 | ¥2,295 | ¥2,650 |
| July 2017 | ¥2,403 | ¥2,775 |
| June 2017 | ¥2,360 | ¥2,725 |
| May 2017 | ¥2,174 | ¥2,510 |
| April 2017 | ¥2,191 | ¥2,530 |
| March 2017 | ¥2,152 | ¥2,485 |
| February 2017 | ¥2,140 | ¥2,500 |
| January 2017 | ¥2,122 | ¥2,480 |
| December 2016 | ¥1,994 | ¥2,330 |
| November 2016 | ¥2,011 | ¥2,350 |
| October 2016 | ¥1,921 | ¥2,245 |
| September 2016 | ¥1,767 | ¥2,065 |
| August 2016 | ¥1,644 | ¥1,945 |
| July 2016 | ¥1,856 | ¥2,195 |
| June 2016 | ¥1,737 | ¥2,055 |
| May 2016 | ¥1,775 | ¥2,100 |
| April 2016 | ¥1,746 | ¥2,065 |
| March 2016 | ¥1,737 | ¥2,055 |
| February 2016 | ¥1,725 | ¥2,045 |
| January 2016 | ¥1,940 | ¥2,300 |
| December 2015 | ¥1,953 | ¥2,315 |
| November 2015 | ¥1,826 | ¥2,165 |
| October 2015 | ¥1,780 | ¥2,110 |
| September 2015 | ¥1,729 | ¥2,050 |
| August 2015 | ¥1,775 | ¥2,110 |
| July 2015 | ¥1,986 | ¥2,360 |
| June 2015 | ¥1,859 | ¥2,210 |
| May 2015 | ¥1,775 | ¥2,110 |
| April 2015 | ¥1,767 | ¥2,100 |
| March 2015 | ¥1,767 | ¥2,100 |
| February 2015 | ¥1,817 | ¥2,180 |
| January 2015 | ¥1,838 | ¥2,205 |
| December 2014 | ¥1,621 | ¥1,945 |
| November 2014 | ¥1,571 | ¥1,885 |
| October 2014 | ¥1,504 | ¥1,805 |
| September 2014 | ¥1,496 | ¥1,795 |
| August 2014 | ¥1,401 | ¥1,700 |
| July 2014 | ¥1,446 | ¥1,755 |
| June 2014 | ¥1,529 | ¥1,855 |
| May 2014 | ¥1,422 | ¥1,725 |
| April 2014 | ¥1,397 | ¥1,695 |
| March 2014 | ¥1,504 | ¥1,825 |
| February 2014 | ¥1,391 | ¥1,705 |
| January 2014 | ¥1,501 | ¥1,840 |
| December 2013 | ¥1,444 | ¥1,770 |
| November 2013 | ¥1,224 | ¥1,500 |
| October 2013 | ¥1,228 | ¥1,505 |
| September 2013 | ¥1,248 | ¥1,530 |
| August 2013 | ¥1,145 | ¥1,420 |
| July 2013 | ¥1,133 | ¥1,405 |
| June 2013 | ¥1,174 | ¥1,455 |
| May 2013 | ¥1,125 | ¥1,395 |
| April 2013 | ¥1,157 | ¥1,435 |
| March 2013 | ¥1,157 | ¥1,435 |
| February 2013 | ¥1,076 | ¥1,350 |
| January 2013 | ¥1,068 | ¥1,340 |
| December 2012 | ¥932 | ¥1,170 |
| November 2012 | ¥872 | ¥1,095 |
| October 2012 | ¥868 | ¥1,090 |
| September 2012 | ¥856 | ¥1,075 |
| August 2012 | ¥831 | ¥1,060 |
| July 2012 | ¥882 | ¥1,125 |
| June 2012 | ¥949 | ¥1,210 |
| May 2012 | ¥831 | ¥1,060 |
| April 2012 | ¥937 | ¥1,195 |
| March 2012 | ¥1,039 | ¥1,325 |
| February 2012 | ¥1,014 | ¥1,310 |
| January 2012 | ¥991 | ¥1,280 |
| December 2011 | ¥929 | ¥1,200 |
| November 2011 | ¥964 | ¥1,245 |
| October 2011 | ¥1,018 | ¥1,315 |
| September 2011 | ¥999 | ¥1,290 |
| August 2011 | ¥1,042 | ¥1,365 |
| July 2011 | ¥1,202 | ¥1,575 |
| June 2011 | ¥1,114 | ¥1,460 |
| May 2011 | ¥992 | ¥1,300 |
| April 2011 | ¥1,000 | ¥1,310 |
| March 2011 | ¥1,076 | ¥1,410 |
| February 2011 | ¥1,064 | ¥1,400 |
| January 2011 | ¥992 | ¥1,305 |
| December 2010 | ¥931 | ¥1,225 |
| November 2010 | ¥886 | ¥1,165 |
| October 2010 | ¥794 | ¥1,045 |
| September 2010 | ¥908 | ¥1,195 |
| August 2010 | ¥863 | ¥1,150 |
| July 2010 | ¥833 | ¥1,110 |
| June 2010 | ¥845 | ¥1,125 |
| May 2010 | ¥863 | ¥1,150 |
| April 2010 | ¥890 | ¥1,185 |
| March 2010 | ¥897 | ¥1,195 |
| February 2010 | ¥845 | ¥1,140 |
| January 2010 | ¥823 | ¥1,110 |
| December 2009 | ¥823 | ¥1,110 |
| November 2009 | ¥771 | ¥1,040 |
| October 2009 | ¥941 | ¥1,270 |
| September 2009 | ¥1,015 | ¥1,370 |
| August 2009 | ¥990 | ¥1,350 |
| July 2009 | ¥906 | ¥1,235 |
| June 2009 | ¥876 | ¥1,195 |
| May 2009 | ¥744 | ¥1,015 |
| April 2009 | ¥697 | ¥950 |
| March 2009 | ¥792 | ¥1,080 |
| February 2009 | ¥786 | ¥1,085 |
| January 2009 | ¥786 | ¥1,085 |
| December 2008 | ¥927 | ¥1,280 |
| November 2008 | ¥771 | ¥1,065 |
| October 2008 | ¥912 | ¥1,260 |
| September 2008 | ¥927 | ¥1,280 |
| August 2008 | ¥1,150 | ¥1,605 |
| July 2008 | ¥1,147 | ¥1,600 |
| June 2008 | ¥1,107 | ¥1,545 |
| May 2008 | ¥1,143 | ¥1,595 |
| April 2008 | ¥1,147 | ¥1,600 |
| March 2008 | ¥1,140 | ¥1,590 |
| February 2008 | ¥1,228 | ¥1,730 |
| January 2008 | ¥1,267 | ¥1,785 |
| December 2007 | ¥1,306 | ¥1,840 |
| November 2007 | ¥1,417 | ¥1,995 |
| October 2007 | ¥1,491 | ¥2,100 |
| September 2007 | ¥1,544 | ¥2,175 |
| August 2007 | ¥1,548 | ¥2,195 |
| July 2007 | ¥1,495 | ¥2,120 |
| June 2007 | ¥1,428 | ¥2,025 |
| May 2007 | ¥1,428 | ¥2,025 |
| April 2007 | ¥1,382 | ¥1,960 |
| March 2007 | ¥1,424 | ¥2,020 |
| February 2007 | ¥1,320 | ¥1,885 |
| January 2007 | ¥1,260 | ¥1,800 |
| December 2006 | ¥1,187 | ¥1,695 |
| November 2006 | ¥1,166 | ¥1,665 |
| October 2006 | ¥1,169 | ¥1,670 |
| September 2006 | ¥1,243 | ¥1,775 |
| August 2006 | ¥1,294 | ¥1,865 |
| July 2006 | ¥1,173 | ¥1,690 |
| June 2006 | ¥1,284 | ¥1,850 |
| May 2006 | ¥1,325 | ¥1,910 |
| April 2006 | ¥1,523 | ¥2,195 |
| March 2006 | ¥1,631 | ¥2,350 |
| February 2006 | ¥1,610 | ¥2,325 |
| January 2006 | ¥1,776 | ¥2,565 |
| December 2005 | ¥1,620 | ¥2,340 |
| November 2005 | ¥1,631 | ¥2,355 |
| October 2005 | ¥1,527 | ¥2,205 |
| September 2005 | ¥1,610 | ¥2,325 |
| August 2005 | ¥1,184 | ¥1,710 |
| July 2005 | ¥1,246 | ¥1,800 |
| June 2005 | ¥1,215 | ¥1,755 |
| May 2005 | ¥1,156 | ¥1,670 |
| April 2005 | ¥1,143 | ¥1,650 |
| March 2005 | ¥1,184 | ¥1,710 |
| February 2005 | ¥1,111 | ¥1,605 |
| January 2005 | ¥1,035 | ¥1,495 |
| December 2004 | ¥1,039 | ¥1,500 |
| November 2004 | ¥990 | ¥1,430 |
| October 2004 | ¥1,018 | ¥1,470 |
| September 2004 | ¥1,101 | ¥1,590 |
| August 2004 | ¥1,028 | ¥1,495 |
| July 2004 | ¥1,018 | ¥1,480 |
| June 2004 | ¥1,097 | ¥1,595 |
| May 2004 | ¥1,014 | ¥1,475 |
| April 2004 | ¥994 | ¥1,445 |
| March 2004 | ¥1,000 | ¥1,455 |
| February 2004 | ¥986 | ¥1,455 |
| January 2004 | ¥976 | ¥1,440 |
| December 2003 | ¥898 | ¥1,325 |
| November 2003 | ¥949 | ¥1,400 |
| October 2003 | ¥983 | ¥1,450 |
| September 2003 | ¥902 | ¥1,330 |
| August 2003 | ¥966 | ¥1,425 |
| July 2003 | ¥953 | ¥1,405 |
| June 2003 | ¥854 | ¥1,260 |
| May 2003 | ¥790 | ¥1,165 |
| April 2003 | ¥732 | ¥1,080 |
| March 2003 | ¥671 | ¥990 |
| February 2003 | ¥628 | ¥945 |
| January 2003 | ¥561 | ¥845 |
| December 2002 | ¥528 | ¥795 |
| November 2002 | ¥548 | ¥825 |
| October 2002 | ¥568 | ¥855 |
| September 2002 | ¥608 | ¥915 |
| August 2002 | ¥658 | ¥990 |
| July 2002 | ¥701 | ¥1,055 |
| June 2002 | ¥671 | ¥1,010 |
| May 2002 | ¥761 | ¥1,145 |
| April 2002 | ¥814 | ¥1,225 |
| March 2002 | ¥671 | ¥1,010 |
| February 2002 | ¥659 | ¥1,000 |
| January 2002 | ¥659 | ¥1,000 |
| December 2001 | ¥696 | ¥1,055 |
| November 2001 | ¥765 | ¥1,160 |
| October 2001 | ¥673 | ¥1,020 |
| September 2001 | ¥620 | ¥940 |
| August 2001 | ¥657 | ¥1,010 |
| July 2001 | ¥670 | ¥1,030 |
| June 2001 | ¥729 | ¥1,120 |
| May 2001 | ¥703 | ¥1,080 |
| April 2001 | ¥752 | ¥1,155 |
| March 2001 | ¥667 | ¥1,025 |
| February 2001 | ¥611 | ¥950 |
| January 2001 | ¥617 | ¥960 |
4046.T
Price: ¥9,120
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 42.17%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 213.75 JPY
P/E Ratio: 55.68
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 241.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 11.86%
DGR5: 23.74%
DGR10: 30.00%
DGR20: 30.00%